Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00050000 | 2024-06-27 3:20PM EDT | 50.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR250117C00055000 | 2024-05-09 10:26AM EDT | 55.00 | 69.80 | 54.40 | 58.40 | 0.00 | - | 1 | 0 | 99.84% |
| CAR250117C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 65.70 | 48.00 | 51.50 | 0.00 | - | 2 | 38 | 78.74% |
| CAR250117C00065000 | 2024-06-20 9:34AM EDT | 65.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR250117C00070000 | 2024-06-11 10:02AM EDT | 70.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117C00075000 | 2024-05-06 10:08AM EDT | 75.00 | 50.67 | 42.00 | 44.20 | 0.00 | - | 1 | 3 | 94.96% |
| CAR250117C00080000 | 2024-05-31 2:47PM EDT | 80.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117C00085000 | 2024-05-02 2:09PM EDT | 85.00 | 41.30 | 36.60 | 39.20 | 0.00 | - | 5 | 9 | 94.76% |
| CAR250117C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 41.80 | 30.80 | 32.50 | 0.00 | - | 1 | 36 | 80.08% |
| CAR250117C00095000 | 2024-06-18 1:36PM EDT | 95.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR250117C00100000 | 2024-06-11 12:30PM EDT | 100.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR250117C00105000 | 2024-06-27 12:51PM EDT | 105.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CAR250117C00110000 | 2024-06-27 12:51PM EDT | 110.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| CAR250117C00115000 | 2024-05-30 10:52AM EDT | 115.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAR250117C00120000 | 2024-06-27 1:30PM EDT | 120.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CAR250117C00125000 | 2024-06-27 1:30PM EDT | 125.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR250117C00130000 | 2024-06-26 1:14PM EDT | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CAR250117C00135000 | 2024-06-26 2:10PM EDT | 135.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CAR250117C00140000 | 2024-06-26 2:12PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CAR250117C00145000 | 2024-06-21 12:24PM EDT | 145.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR250117C00150000 | 2024-06-24 2:19PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250117C00155000 | 2024-06-24 2:20PM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250117C00160000 | 2024-06-13 11:52AM EDT | 160.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250117C00165000 | 2024-06-13 3:05PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250117C00170000 | 2024-06-10 11:22AM EDT | 170.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR250117C00175000 | 2024-05-24 1:08PM EDT | 175.00 | 4.50 | 4.10 | 5.10 | 0.00 | - | 67 | 28 | 63.15% |
| CAR250117C00180000 | 2024-06-25 10:05AM EDT | 180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250117C00185000 | 2024-05-22 3:07PM EDT | 185.00 | 4.10 | 3.10 | 4.00 | 0.00 | - | 68 | 82 | 62.21% |
| CAR250117C00190000 | 2024-05-29 11:28AM EDT | 190.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAR250117C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CAR250117C00200000 | 2024-06-24 11:16AM EDT | 200.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250117C00210000 | 2024-06-24 9:39AM EDT | 210.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250117C00220000 | 2024-06-17 9:54AM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250117C00230000 | 2024-03-19 12:51PM EDT | 230.00 | 3.30 | 1.60 | 1.80 | 0.00 | - | 1 | 18 | 64.84% |
| CAR250117C00240000 | 2024-05-23 2:28PM EDT | 240.00 | 0.98 | 0.75 | 1.25 | 0.00 | - | 2 | 111 | 60.79% |
| CAR250117C00250000 | 2024-06-12 12:16PM EDT | 250.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 4 | 7 | 59.89% |
| CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 98.21% |
| CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | 1 | 26 | 121.97% |
| CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 1.35 | 1.95 | 0.00 | - | 1 | 39 | 77.78% |
| CAR250117C00300000 | 2024-06-06 10:20AM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250117C00310000 | 2024-04-02 9:59AM EDT | 310.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 138 | 69.24% |
| CAR250117C00320000 | 2024-05-14 10:01AM EDT | 320.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 65.89% |
| CAR250117C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 67.33% |
| CAR250117C00340000 | 2024-06-14 9:39AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250117C00350000 | 2024-05-23 11:19AM EDT | 350.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 176 | 82.72% |
| CAR250117C00360000 | 2024-05-14 10:01AM EDT | 360.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 25.00% |
| CAR250117C00370000 | 2023-12-12 12:47PM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00050000 | 2024-06-12 1:25PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250117P00055000 | 2024-06-18 1:56PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR250117P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR250117P00065000 | 2024-06-24 10:07AM EDT | 65.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR250117P00070000 | 2024-06-20 3:46PM EDT | 70.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250117P00075000 | 2024-06-20 3:54PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR250117P00080000 | 2024-06-06 11:05AM EDT | 80.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR250117P00085000 | 2024-06-20 3:46PM EDT | 85.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAR250117P00090000 | 2024-06-20 1:57PM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAR250117P00095000 | 2024-06-21 12:55PM EDT | 95.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAR250117P00100000 | 2024-06-27 3:11PM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| CAR250117P00105000 | 2024-06-27 1:38PM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| CAR250117P00110000 | 2024-06-27 2:08PM EDT | 110.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CAR250117P00115000 | 2024-06-27 2:53PM EDT | 115.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CAR250117P00120000 | 2024-06-27 3:36PM EDT | 120.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CAR250117P00125000 | 2024-05-13 12:28PM EDT | 125.00 | 19.86 | 24.10 | 25.70 | 0.00 | - | 1 | 297 | 40.82% |
| CAR250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| CAR250117P00135000 | 2024-06-24 11:23AM EDT | 135.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR250117P00140000 | 2024-05-02 9:51AM EDT | 140.00 | 37.45 | 32.30 | 35.30 | 0.00 | - | 2 | 426 | 27.42% |
| CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 44.67% |
| CAR250117P00150000 | 2024-04-08 11:19AM EDT | 150.00 | 39.36 | 37.90 | 39.90 | 0.00 | - | 20 | 143 | 0.00% |
| CAR250117P00155000 | 2024-04-24 1:58PM EDT | 155.00 | 56.70 | 46.30 | 49.20 | 0.00 | - | 1 | 32 | 0.00% |
| CAR250117P00160000 | 2024-04-25 12:05PM EDT | 160.00 | 67.50 | 49.90 | 52.60 | 0.00 | - | 18 | 47 | 0.00% |
| CAR250117P00165000 | 2024-04-22 11:01AM EDT | 165.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAR250117P00175000 | 2024-04-24 1:22PM EDT | 175.00 | 74.20 | 62.90 | 65.50 | 0.00 | - | 4 | 14 | 0.00% |
| CAR250117P00180000 | 2024-01-04 1:32PM EDT | 180.00 | 36.10 | 35.50 | 36.50 | 0.00 | - | 62 | 51 | 0.00% |
| CAR250117P00185000 | 2024-01-11 2:32PM EDT | 185.00 | 39.20 | 35.10 | 37.80 | 0.00 | - | 12 | 11 | 0.00% |
| CAR250117P00190000 | 2024-02-16 3:46PM EDT | 190.00 | 78.19 | 82.90 | 84.40 | 0.00 | - | 10 | 10 | 31.64% |
| CAR250117P00195000 | 2024-01-05 3:36PM EDT | 195.00 | 45.50 | 44.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
| CAR250117P00200000 | 2024-02-13 3:43PM EDT | 200.00 | 73.50 | 90.80 | 94.80 | 0.00 | - | 4 | 6 | 43.99% |
| CAR250117P00210000 | 2023-11-20 2:20PM EDT | 210.00 | 42.21 | 40.30 | 44.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00220000 | 2024-01-16 1:13AM EDT | 220.00 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 0.00% |
| CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
| CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
| CAR250117P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 161.00 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.